Skip to main content

Toll Brothers Inc (NY: TOL )

129.65 +2.23 (+1.75%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.11 17.35 16.89 17.31 3,795,523 +0.09(+0.53%)
Feb 25, 2010 17.05 17.22 16.83 17.22 3,591,520 -0.05(-0.27%)
Feb 24, 2010 17.80 17.81 16.89 17.27 9,183,842 -0.11(-0.63%)
Feb 23, 2010 17.75 17.97 17.29 17.38 5,799,212 -0.45(-2.53%)
Feb 22, 2010 17.71 17.96 17.69 17.83 5,112,087 +0.21(+1.20%)
Feb 19, 2010 17.52 17.74 17.33 17.62 4,372,325 +0.09(+0.50%)
Feb 18, 2010 18.09 18.09 17.49 17.53 4,516,263 -0.59(-3.27%)
Feb 17, 2010 18.48 18.61 17.96 18.12 4,150,669 -0.31(-1.70%)
Feb 16, 2010 18.37 18.51 18.13 18.43 3,516,847 +0.17(+0.91%)
Feb 12, 2010 18.09 18.27 18.27 18.27 3,303,020 +0.04(+0.20%)
Feb 11, 2010 17.56 18.27 17.37 18.23 4,040,808 +0.63(+3.60%)
Feb 10, 2010 17.43 17.72 17.11 17.60 3,642,890 +0.06(+0.37%)
Feb 09, 2010 17.66 17.68 17.25 17.53 3,782,560 +0.06(+0.32%)
Feb 08, 2010 17.15 17.75 16.97 17.48 2,710,726 +0.33(+1.93%)
Feb 05, 2010 17.28 17.37 16.69 17.15 3,469,188 -0.16(-0.90%)
Feb 04, 2010 17.74 17.83 17.26 17.30 2,736,841 -0.63(-3.49%)
Feb 03, 2010 18.05 18.11 17.65 17.93 3,067,669 -0.15(-0.81%)
Feb 02, 2010 17.43 18.16 17.43 18.08 5,670,878 +1.11(+6.53%)
Feb 01, 2010 17.06 17.13 16.61 16.97 2,848,965 -0.01(-0.08%)
Jan 29, 2010 17.01 17.37 16.90 16.98 3,184,356 -0.02(-0.11%)
Jan 28, 2010 16.93 17.15 16.65 17.00 3,687,429 +0.08(+0.49%)
Jan 27, 2010 16.71 17.03 16.46 16.92 2,922,601 +0.17(+0.99%)
Jan 26, 2010 16.63 16.96 16.55 16.75 3,648,953 +0.06(+0.39%)
Jan 25, 2010 17.01 17.05 16.22 16.69 5,078,738 -0.12(-0.71%)
Jan 22, 2010 17.14 17.60 16.73 16.81 5,297,157 -0.35(-2.04%)
Jan 21, 2010 17.58 17.65 17.07 17.16 2,836,318 -0.40(-2.30%)
Jan 20, 2010 17.86 17.90 17.38 17.56 3,113,849 -0.42(-2.35%)
Jan 19, 2010 17.76 18.08 17.58 17.98 2,351,602 +0.20(+1.14%)
Jan 15, 2010 17.80 17.78 17.78 17.78 5,053,015 -0.37(-2.03%)
Jan 14, 2010 18.05 18.41 18.02 18.15 3,443,707 -0.40(-2.18%)
Jan 13, 2010 18.21 18.66 18.01 18.55 2,524,733 +0.38(+2.07%)
Jan 12, 2010 18.22 18.22 17.78 18.18 3,151,390 -0.17(-0.90%)
Jan 11, 2010 18.55 18.65 18.05 18.34 3,000,000 -0.07(-0.40%)
Jan 08, 2010 18.50 18.77 18.15 18.42 3,632,098 -0.21(-1.14%)
Jan 07, 2010 17.83 18.79 17.83 18.63 7,697,740 +1.21(+6.97%)
Jan 06, 2010 17.40 17.63 17.18 17.41 3,951,816 -0.10(-0.58%)
Jan 05, 2010 17.50 17.57 16.84 17.52 8,114,845 +0.00(+0.00%)
Jan 04, 2010 17.33 17.52 17.09 17.52 3,691,357 +0.22(+1.28%)
Dec 31, 2009 17.32 17.29 17.29 17.29 1,196,391 -0.06(-0.37%)
Dec 30, 2009 17.23 17.56 17.12 17.36 1,275,403 +0.06(+0.32%)
Dec 29, 2009 17.49 17.55 17.07 17.30 1,848,012 -0.15(-0.84%)
Dec 28, 2009 17.61 17.75 17.39 17.45 1,970,481 -0.17(-0.94%)
Dec 24, 2009 17.69 17.73 17.48 17.62 921,785 +0.01(+0.05%)
Dec 23, 2009 17.81 17.93 17.39 17.61 3,794,628 -0.06(-0.31%)
Dec 22, 2009 17.02 17.85 16.92 17.66 3,945,043 +0.86(+5.15%)
Dec 21, 2009 16.78 17.01 16.66 16.80 2,915,956 +0.08(+0.49%)
Dec 18, 2009 16.73 16.87 16.55 16.72 3,674,685 +0.00(+0.00%)
Dec 17, 2009 16.71 16.90 16.60 16.72 2,659,831 -0.17(-0.98%)
Dec 16, 2009 16.59 16.96 16.48 16.88 3,545,918 +0.42(+2.57%)
Dec 15, 2009 16.52 16.64 16.40 16.46 1,920,031 -0.12(-0.72%)
Dec 14, 2009 16.44 16.58 16.39 16.58 2,988,199 +0.20(+1.23%)
Dec 11, 2009 16.23 16.38 16.00 16.38 3,441,445 +0.27(+1.66%)
Dec 10, 2009 16.53 16.64 16.05 16.11 4,707,491 -0.06(-0.34%)
Dec 09, 2009 16.27 16.27 16.00 16.16 5,054,802 +0.07(+0.46%)
Dec 08, 2009 16.14 16.58 15.98 16.09 6,186,388 -0.14(-0.85%)
Dec 07, 2009 16.63 16.70 16.15 16.23 3,765,018 -0.40(-2.38%)
Dec 04, 2009 16.92 17.05 16.46 16.62 6,155,836 +0.06(+0.33%)
Dec 03, 2009 17.33 17.40 16.55 16.57 10,132,670 -1.35(-7.54%)
Dec 02, 2009 17.83 18.03 17.75 17.92 3,472,246 +0.04(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.